Zhejiang Xidamen New Material Co.Ltd. historical data

1M 3M 6M 1Y 5Y MAX Download CSV

Date	Open	High	Low	Close	Adj. close	Volume
2025-10-23	15.040	15.460	15.000	15.250	14.954	3,220,044
2025-10-22	15.260	15.370	15.010	15.110	14.817	2,617,365
2025-10-21	14.990	15.440	14.850	15.270	14.974	3,425,000
2025-10-20	15.310	15.330	14.850	14.950	14.660	3,404,684
2025-10-17	15.730	15.760	15.120	15.170	14.875	3,820,512
2025-10-16	16.200	16.220	15.580	15.660	15.356	3,272,268
2025-10-15	15.930	16.320	15.750	16.200	15.885	3,896,448
2025-10-14	16.580	16.640	15.790	15.930	15.621	4,837,928
2025-10-13	16.330	16.830	15.690	16.500	16.180	6,486,620
2025-10-10	16.570	17.450	16.510	16.980	16.650	9,738,876
2025-10-09	16.500	16.930	16.330	16.490	16.170	6,803,494
2025-09-30	16.870	16.980	16.550	16.660	16.337	6,421,335
2025-09-29	17.320	18.050	16.550	16.830	16.503	16,248,960
2025-09-26	15.780	17.300	15.690	17.300	16.964	12,765,182
2025-09-25	15.620	16.560	15.370	15.730	15.425	5,453,628
2025-09-24	15.260	15.660	15.160	15.570	15.268	3,008,368
2025-09-23	15.550	15.730	15.060	15.380	15.081	3,657,646
2025-09-22	15.750	15.750	15.120	15.510	15.209	5,875,570
2025-09-19	15.200	15.880	15.000	15.750	15.444	6,720,692
2025-09-18	15.250	15.620	15.000	15.210	14.915	4,406,466
2025-09-17	15.090	15.670	14.860	15.340	15.042	5,756,582
2025-09-16	14.780	15.170	14.500	15.070	14.777	3,838,026
2025-09-15	14.670	15.270	14.260	14.780	14.493	4,899,700
2025-09-12	14.500	14.640	14.270	14.600	14.317	2,764,245
2025-09-11	14.430	14.570	14.160	14.500	14.218	2,233,060
2025-09-10	14.450	14.570	14.330	14.360	14.081	1,884,768
2025-09-09	14.660	14.660	14.310	14.430	14.150	2,831,310
2025-09-08	14.540	14.880	14.460	14.700	14.415	3,674,208
2025-09-05	14.590	14.750	14.270	14.560	14.277	2,647,400
2025-09-04	14.830	15.100	14.250	14.460	14.179	4,649,828
2025-09-03	14.740	15.300	14.650	14.880	14.591	5,445,134
2025-09-02	14.690	14.830	14.250	14.830	14.542	5,204,948
2025-09-01	14.170	14.850	14.150	14.670	14.385	5,476,104
2025-08-29	14.550	14.660	14.070	14.090	13.816	4,262,401
2025-08-28	14.510	14.700	14.070	14.660	14.375	6,290,400
2025-08-27	15.130	15.200	14.480	14.510	14.228	7,382,416
2025-08-26	15.070	15.670	15.070	15.130	14.836	5,253,484
2025-08-25	15.480	15.550	14.510	15.170	14.875	8,645,044
2025-08-22	15.490	15.840	15.390	15.480	15.179	9,560,876
2025-08-21	15.000	15.970	14.900	15.460	15.160	14,327,572
2025-08-20	14.160	15.790	14.160	14.940	14.650	16,373,836
2025-08-19	13.600	14.900	13.580	14.590	14.307	12,474,500
2025-08-18	13.470	13.720	13.350	13.550	13.287	3,906,516
2025-08-15	13.520	13.690	13.350	13.400	13.140	3,304,256
2025-08-14	13.710	13.810	13.420	13.470	13.208	4,941,620
2025-08-13	13.740	13.850	13.530	13.570	13.307	3,202,408
2025-08-12	13.640	13.800	13.500	13.700	13.434	4,306,944
2025-08-11	13.510	13.680	13.380	13.630	13.365	5,440,086
2025-08-08	13.130	13.680	13.000	13.510	13.248	5,966,428
2025-08-07	13.050	13.200	12.860	13.140	12.885	4,333,264
2025-08-06	12.760	13.240	12.660	13.050	12.797	8,708,166
2025-08-05	12.490	12.690	12.480	12.670	12.424	3,613,916
2025-08-04	12.260	12.540	12.240	12.490	12.248	2,802,888
2025-08-01	12.190	12.490	12.150	12.340	12.100	3,261,572
2025-07-31	12.360	12.490	12.100	12.160	11.924	3,155,760
2025-07-30	12.480	12.590	12.260	12.360	12.120	3,487,008
2025-07-29	12.660	12.730	12.310	12.490	12.248	4,189,424
2025-07-28	12.790	12.800	12.650	12.660	12.414	2,904,560
2025-07-25	12.740	12.760	12.570	12.710	12.463	3,310,242
2025-07-24	12.510	12.750	12.460	12.740	12.493	4,401,388

← NewerPage 5 of 21 · 1,212 trading daysOlder →

Stock splits

No stock splits on record.

Dividends

Ex-date	Amount
2026-10-16	0.1000 CNY
2026-05-26	0.2000 CNY
2025-05-19	0.2500 CNY
2024-05-10	0.1999 CNY
2023-06-14	0.2000 CNY
2022-05-20	0.2800 CNY
2021-06-18	0.2500 CNY

Open, high, low and close are as traded (CNY). Adjusted close accounts for splits and dividends. Educational only, not financial advice.